日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＯＡＴアグリオ(4979)の株価時系列情報

ＯＡＴアグリオ(4979)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 1,857 1,914 1,857 1,892 23,600
2018/12/27 1,799 1,892 1,792 1,854 46,400
2018/12/26 1,715 1,764 1,715 1,742 18,700
2018/12/25 1,780 1,788 1,690 1,715 79,400
2018/12/21 1,972 2,032 1,852 1,878 62,000
2018/12/20 1,994 2,026 1,929 1,971 38,900
2018/12/19 2,050 2,069 1,995 2,001 24,100
2018/12/18 2,151 2,151 2,053 2,053 27,900
2018/12/17 2,229 2,229 2,171 2,178 24,000
2018/12/14 2,274 2,274 2,199 2,201 18,900
2018/12/13 2,234 2,286 2,190 2,256 20,500
2018/12/12 2,150 2,250 2,134 2,234 18,700
2018/12/11 2,156 2,183 2,122 2,171 22,700
2018/12/10 2,214 2,214 2,152 2,170 15,000
2018/12/07 2,246 2,269 2,188 2,264 17,300
2018/12/06 2,232 2,267 2,198 2,240 21,800
2018/12/05 2,217 2,268 2,215 2,232 15,700
2018/12/04 2,290 2,320 2,249 2,258 17,100
2018/12/03 2,258 2,290 2,253 2,286 13,900
2018/11/30 2,226 2,246 2,218 2,239 9,400
2018/11/29 2,271 2,277 2,220 2,231 11,600
2018/11/28 2,226 2,271 2,218 2,228 21,400
2018/11/27 2,304 2,310 2,215 2,240 36,800
2018/11/26 2,245 2,334 2,221 2,334 27,700
2018/11/22 2,243 2,243 2,171 2,223 20,800
2018/11/21 2,180 2,202 2,120 2,202 18,800
2018/11/20 2,322 2,322 2,183 2,209 33,100
2018/11/19 2,238 2,259 2,191 2,251 19,000
2018/11/16 2,300 2,300 2,129 2,163 49,400
2018/11/15 2,300 2,300 2,222 2,249 33,600
2018/11/14 2,438 2,438 2,264 2,279 47,000
2018/11/13 2,476 2,480 2,415 2,427 34,500
2018/11/12 2,649 2,725 2,510 2,510 89,200
2018/11/09 2,765 2,839 2,755 2,799 21,900
2018/11/08 2,761 2,821 2,761 2,781 14,700
2018/11/07 2,773 2,799 2,739 2,760 14,900
2018/11/06 2,754 2,783 2,730 2,782 8,700
2018/11/05 2,760 2,775 2,721 2,766 18,400
2018/11/02 2,809 2,841 2,730 2,784 13,100
2018/11/01 2,780 2,812 2,725 2,785 26,500
2018/10/31 2,886 2,939 2,784 2,846 22,500
2018/10/30 2,585 2,850 2,562 2,836 48,900
2018/10/29 2,755 2,829 2,545 2,585 36,400
2018/10/26 2,925 2,965 2,712 2,754 48,800
2018/10/25 3,020 3,025 2,859 2,875 48,700
2018/10/24 3,055 3,145 3,020 3,140 25,000
2018/10/23 3,055 3,055 2,905 3,005 20,400
2018/10/22 2,946 3,060 2,940 3,010 9,000
2018/10/19 2,997 3,055 2,983 3,035 10,700
2018/10/18 3,120 3,120 3,010 3,020 13,300
2018/10/17 3,090 3,145 3,070 3,140 9,800
2018/10/16 3,165 3,190 3,055 3,080 15,500
2018/10/15 3,225 3,225 3,075 3,150 18,900
2018/10/12 3,110 3,240 3,075 3,225 15,000
2018/10/11 3,185 3,220 3,045 3,150 45,000
2018/10/10 3,265 3,330 3,185 3,325 66,700
2018/10/09 3,030 3,340 3,005 3,335 80,600
2018/10/05 2,746 2,977 2,746 2,977 58,100
2018/10/04 2,705 2,755 2,685 2,748 8,200
2018/10/03 2,799 2,799 2,680 2,704 13,500
2018/10/02 2,792 2,825 2,753 2,802 19,200
2018/10/01 2,819 2,848 2,779 2,792 10,800
2018/09/28 2,844 2,852 2,770 2,806 12,300
2018/09/27 2,869 2,869 2,760 2,794 17,800
2018/09/26 2,889 2,889 2,825 2,825 19,700
2018/09/25 2,730 2,893 2,730 2,893 26,700
2018/09/21 2,731 2,786 2,668 2,713 30,900
2018/09/20 2,730 2,765 2,700 2,756 14,800
2018/09/19 2,715 2,763 2,687 2,729 11,400
2018/09/18 2,700 2,747 2,690 2,696 10,500
2018/09/14 2,670 2,770 2,662 2,738 13,500
2018/09/13 2,671 2,710 2,671 2,690 7,600
2018/09/12 2,657 2,732 2,652 2,671 13,100
2018/09/11 2,655 2,680 2,626 2,656 7,700
2018/09/10 2,641 2,748 2,641 2,655 7,300
2018/09/07 2,614 2,686 2,588 2,682 16,900
2018/09/06 2,683 2,692 2,576 2,650 18,700
2018/09/05 2,687 2,767 2,661 2,714 19,600
2018/09/04 2,681 2,681 2,610 2,658 12,400
2018/09/03 2,700 2,720 2,603 2,705 21,200
2018/08/31 2,775 2,780 2,700 2,711 11,500
2018/08/30 2,774 2,837 2,688 2,825 22,400
2018/08/29 2,821 2,850 2,793 2,795 13,600
2018/08/28 2,812 2,855 2,744 2,840 20,900
2018/08/27 2,725 2,840 2,725 2,817 15,000
2018/08/24 2,639 2,742 2,637 2,722 12,000
2018/08/23 2,550 2,648 2,550 2,637 11,900
2018/08/22 2,519 2,608 2,466 2,575 38,900
2018/08/21 2,555 2,593 2,518 2,528 21,200
2018/08/20 2,573 2,614 2,512 2,583 32,800
2018/08/17 2,595 2,620 2,552 2,580 19,300
2018/08/16 2,668 2,679 2,547 2,560 47,300
2018/08/15 2,765 2,787 2,613 2,633 56,000
2018/08/14 2,877 2,888 2,700 2,726 73,700
2018/08/13 3,020 3,025 2,801 2,853 122,600
2018/08/10 3,560 3,560 3,355 3,425 21,300
2018/08/09 3,520 3,550 3,385 3,545 21,700
2018/08/08 3,560 3,580 3,515 3,520 11,700
2018/08/07 3,475 3,595 3,450 3,590 9,600
2018/08/06 3,590 3,615 3,495 3,510 9,200
2018/08/03 3,580 3,590 3,540 3,590 14,200
2018/08/02 3,625 3,625 3,565 3,600 19,900
2018/08/01 3,615 3,650 3,610 3,625 17,500
2018/07/31 3,600 3,670 3,560 3,655 34,800
2018/07/30 3,455 3,580 3,435 3,580 22,300
2018/07/27 3,475 3,535 3,425 3,455 7,800
2018/07/26 3,490 3,540 3,450 3,455 7,900
2018/07/25 3,560 3,560 3,470 3,505 10,100
2018/07/24 3,365 3,475 3,340 3,435 9,200
2018/07/23 3,425 3,430 3,330 3,340 6,900
2018/07/20 3,515 3,550 3,405 3,420 5,200
2018/07/19 3,505 3,540 3,475 3,500 10,800
2018/07/18 3,540 3,610 3,540 3,550 5,700
2018/07/17 3,590 3,605 3,530 3,585 11,900
2018/07/13 3,630 3,645 3,585 3,595 9,200
2018/07/12 3,470 3,630 3,420 3,585 19,100
2018/07/11 3,475 3,535 3,415 3,495 10,200
2018/07/10 3,400 3,575 3,400 3,515 26,000
2018/07/09 3,330 3,395 3,295 3,390 16,600
2018/07/06 3,250 3,330 3,250 3,330 9,900
2018/07/05 3,365 3,365 3,255 3,270 21,200
2018/07/04 3,260 3,380 3,245 3,370 12,000
2018/07/03 3,275 3,375 3,255 3,300 23,400
2018/07/02 3,450 3,450 3,265 3,270 14,900
2018/06/29 3,410 3,475 3,360 3,395 14,600
2018/06/28 3,405 3,420 3,345 3,410 9,400
2018/06/27 3,295 3,415 3,245 3,405 20,000
2018/06/26 3,250 3,350 3,250 3,345 12,600
2018/06/25 3,490 3,535 3,285 3,295 16,700
2018/06/22 3,385 3,445 3,355 3,445 8,500
2018/06/21 3,465 3,495 3,390 3,400 11,000
2018/06/20 3,400 3,465 3,280 3,465 24,700
2018/06/19 3,395 3,470 3,350 3,365 15,100
2018/06/18 3,545 3,545 3,375 3,435 45,100
2018/06/15 3,515 3,550 3,460 3,545 22,100
2018/06/14 3,545 3,600 3,480 3,545 26,200
2018/06/13 3,595 3,605 3,540 3,595 22,700
2018/06/12 3,580 3,645 3,550 3,640 14,600
2018/06/11 3,675 3,705 3,595 3,630 12,100
2018/06/08 3,580 3,700 3,550 3,680 16,700
2018/06/07 3,620 3,620 3,535 3,615 22,500
2018/06/06 3,515 3,635 3,475 3,635 28,500
2018/06/05 3,765 3,765 3,490 3,515 49,900
2018/06/04 3,620 3,785 3,515 3,780 43,000
2018/06/01 3,400 3,585 3,345 3,575 46,700
2018/05/31 3,515 3,535 3,240 3,410 93,100
2018/05/30 3,580 3,625 3,425 3,460 75,900
2018/05/29 3,950 3,950 3,620 3,695 59,200
2018/05/28 3,900 4,005 3,830 3,955 54,300
2018/05/25 3,655 3,825 3,655 3,780 47,100
2018/05/24 3,530 3,650 3,490 3,635 24,200
2018/05/23 3,445 3,475 3,405 3,460 18,600
2018/05/22 3,515 3,515 3,355 3,450 34,300
2018/05/21 3,540 3,540 3,465 3,480 8,800
2018/05/18 3,480 3,580 3,480 3,530 24,500
2018/05/17 3,420 3,495 3,330 3,485 49,200
2018/05/16 3,560 3,560 3,395 3,435 30,900
2018/05/15 3,465 3,605 3,460 3,560 54,300
2018/05/14 3,860 3,860 3,410 3,450 94,900
2018/05/11 3,930 4,370 3,815 3,825 98,200
2018/05/10 3,900 3,900 3,655 3,720 27,300
2018/05/09 3,890 3,920 3,840 3,890 14,100
2018/05/08 3,965 4,015 3,870 3,940 23,400
2018/05/07 3,815 3,980 3,765 3,930 23,900
2018/05/02 3,880 3,890 3,790 3,825 14,700
2018/05/01 4,055 4,055 3,660 3,750 50,300
2018/04/27 3,900 4,085 3,855 4,070 24,900
2018/04/26 4,050 4,050 3,890 3,900 22,500
2018/04/25 4,030 4,220 4,015 4,080 52,700
2018/04/24 3,725 4,175 3,725 4,090 94,800
2018/04/23 3,650 3,725 3,585 3,700 19,000
2018/04/20 3,705 3,710 3,640 3,650 10,100
2018/04/19 3,710 3,765 3,680 3,700 29,400
2018/04/18 3,625 3,710 3,625 3,695 10,000
2018/04/17 3,690 3,725 3,555 3,625 28,600
2018/04/16 3,775 3,800 3,685 3,710 19,400
2018/04/13 3,800 3,825 3,740 3,780 25,900
2018/04/12 3,790 3,855 3,720 3,765 52,600
2018/04/11 3,650 3,805 3,615 3,795 40,500
2018/04/10 3,440 3,670 3,425 3,645 24,600
2018/04/09 3,535 3,535 3,375 3,440 23,800
2018/04/06 3,555 3,610 3,530 3,540 17,500
2018/04/05 3,590 3,690 3,535 3,555 31,400
2018/04/04 3,615 3,620 3,525 3,555 18,200
2018/04/03 3,585 3,780 3,560 3,620 29,200
2018/04/02 3,745 3,755 3,595 3,620 16,600
2018/03/30 3,780 3,925 3,680 3,725 66,500
2018/03/29 3,650 3,755 3,605 3,720 48,100
2018/03/28 3,530 3,640 3,530 3,620 43,500
2018/03/27 3,420 3,560 3,410 3,495 29,800
2018/03/26 3,390 3,390 3,245 3,350 24,700
2018/03/23 3,205 3,250 3,110 3,180 22,700
2018/03/22 3,325 3,360 3,265 3,345 15,000
2018/03/20 3,415 3,415 3,235 3,335 20,200
2018/03/19 3,470 3,505 3,375 3,485 18,600
2018/03/16 3,495 3,495 3,440 3,440 9,000
2018/03/15 3,440 3,510 3,410 3,480 16,500
2018/03/14 3,510 3,520 3,460 3,470 18,900
2018/03/13 3,490 3,585 3,485 3,500 43,300
2018/03/12 3,490 3,500 3,400 3,485 21,800
2018/03/09 3,485 3,540 3,420 3,455 51,600
2018/03/08 3,330 3,500 3,305 3,450 33,500
2018/03/07 3,300 3,360 3,265 3,275 23,300
2018/03/06 3,310 3,325 3,240 3,300 28,000
2018/03/05 3,295 3,340 3,245 3,270 43,000
2018/03/02 3,215 3,340 3,155 3,255 49,500
2018/03/01 3,150 3,360 3,100 3,355 73,900
2018/02/28 3,025 3,190 3,010 3,150 61,200
2018/02/27 2,970 3,070 2,905 3,005 66,200
2018/02/26 2,897 2,938 2,862 2,898 15,600
2018/02/23 2,894 2,914 2,856 2,897 14,800
2018/02/22 2,943 2,949 2,856 2,885 11,100
2018/02/21 2,884 2,953 2,882 2,944 22,900
2018/02/20 2,895 2,910 2,836 2,903 19,800
2018/02/19 2,850 2,908 2,786 2,882 24,200
2018/02/16 2,639 2,766 2,630 2,750 26,900
2018/02/15 2,602 2,620 2,520 2,598 18,200
2018/02/14 2,617 2,646 2,520 2,550 37,700
2018/02/13 2,599 2,655 2,509 2,597 74,000
2018/02/09 2,581 2,581 2,481 2,549 30,300
2018/02/08 2,571 2,643 2,571 2,630 18,100
2018/02/07 2,695 2,695 2,571 2,573 23,000
2018/02/06 2,655 2,655 2,400 2,495 74,000
2018/02/05 2,824 2,837 2,726 2,755 35,100
2018/02/02 2,940 2,950 2,858 2,891 23,900
2018/02/01 2,870 2,931 2,870 2,921 22,000
2018/01/31 2,834 2,898 2,834 2,867 18,100
2018/01/30 2,905 2,905 2,834 2,876 22,800
2018/01/29 2,917 2,920 2,855 2,860 29,100
2018/01/26 2,877 2,945 2,877 2,930 20,100
2018/01/25 2,875 2,875 2,807 2,843 31,700
2018/01/24 2,895 2,920 2,839 2,866 30,200
2018/01/23 2,860 2,882 2,826 2,846 18,900
2018/01/22 2,735 2,954 2,735 2,876 77,900
2018/01/19 2,711 2,770 2,711 2,739 16,400
2018/01/18 2,753 2,753 2,701 2,704 29,200
2018/01/17 2,687 2,725 2,646 2,704 44,800
2018/01/16 2,678 2,750 2,666 2,728 33,700
2018/01/15 2,725 2,725 2,670 2,702 49,000
2018/01/12 2,709 2,757 2,670 2,731 37,500
2018/01/11 2,746 2,786 2,702 2,759 38,200
2018/01/10 2,762 2,782 2,719 2,721 37,700
2018/01/09 2,812 2,822 2,746 2,775 30,400
2018/01/05 2,789 2,816 2,733 2,812 30,200
2018/01/04 2,794 2,832 2,726 2,739 34,100

このページの先頭へ